Inter RAO EES historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	4.085	4.136	4.025	4.056	3.033	172,407,900
2024-03-18	4.111	4.132	4.075	4.084	3.054	71,018,700
2024-03-15	4.107	4.130	4.088	4.130	3.089	71,179,100
2024-03-14	4.099	4.110	4.073	4.104	3.069	82,949,900
2024-03-13	4.119	4.125	4.081	4.082	3.053	68,632,900
2024-03-12	4.069	4.120	4.036	4.091	3.059	123,758,400
2024-03-11	4.087	4.088	4.041	4.055	3.032	58,741,400
2024-03-07	4.075	4.100	4.051	4.066	3.041	44,211,100
2024-03-06	4.075	4.118	4.041	4.059	3.035	127,809,900
2024-03-05	4.055	4.077	4.031	4.062	3.037	59,182,700
2024-03-04	4.060	4.068	4.030	4.040	3.021	74,437,900
2024-03-01	4.076	4.093	4.039	4.051	3.029	83,419,100
2024-02-29	3.994	4.097	3.992	4.052	3.030	169,413,000
2024-02-28	3.998	4.020	3.986	3.997	2.989	57,754,300
2024-02-27	4.050	4.050	3.980	4.001	2.992	112,030,900
2024-02-26	4.019	4.050	4.002	4.031	3.014	60,531,600
2024-02-22	3.975	4.004	3.975	3.995	2.988	36,341,100
2024-02-21	3.964	4.007	3.945	3.977	2.974	81,693,700
2024-02-20	4.047	4.049	3.950	4.012	3.000	111,046,300
2024-02-19	4.055	4.067	4.022	4.045	3.025	77,193,600
2024-02-16	4.080	4.088	4.050	4.060	3.036	72,209,000
2024-02-15	4.078	4.087	4.055	4.066	3.040	62,497,600
2024-02-14	4.085	4.092	4.071	4.083	3.053	32,442,700
2024-02-13	4.100	4.106	4.069	4.080	3.051	50,289,000
2024-02-12	4.088	4.097	4.062	4.090	3.059	51,175,500
2024-02-09	4.078	4.090	4.050	4.090	3.059	54,264,600
2024-02-08	4.116	4.128	4.072	4.095	3.062	68,998,700
2024-02-07	4.134	4.134	4.102	4.113	3.076	65,208,700
2024-02-06	4.133	4.140	4.103	4.127	3.086	97,448,500
2024-02-05	4.068	4.150	4.068	4.119	3.080	246,034,000
2024-02-02	4.074	4.080	4.050	4.060	3.036	40,065,200
2024-02-01	4.089	4.092	4.057	4.075	3.047	61,242,000
2024-01-31	4.100	4.106	4.076	4.081	3.052	72,083,300
2024-01-30	4.064	4.094	4.046	4.053	3.031	109,960,200
2024-01-29	4.026	4.068	4.026	4.050	3.029	48,840,900
2024-01-26	4.036	4.065	4.020	4.040	3.021	45,739,200
2024-01-25	4.035	4.068	4.005	4.038	3.020	67,052,400
2024-01-24	4.040	4.061	4.033	4.043	3.023	43,720,100
2024-01-23	4.051	4.055	4.028	4.039	3.020	48,250,300
2024-01-22	4.039	4.077	4.025	4.038	3.020	51,516,500
2024-01-19	4.073	4.073	4.011	4.050	3.029	54,992,000
2024-01-18	4.080	4.094	4.041	4.057	3.034	108,223,800
2024-01-17	4.108	4.128	4.036	4.080	3.051	135,289,300
2024-01-16	4.104	4.145	4.083	4.093	3.060	89,536,500
2024-01-15	4.102	4.115	4.080	4.100	3.066	52,380,100
2024-01-12	4.081	4.108	4.067	4.081	3.052	69,256,600
2024-01-11	4.115	4.118	4.055	4.087	3.056	88,357,500
2024-01-10	4.100	4.128	4.081	4.090	3.059	63,456,500
2024-01-09	4.089	4.120	4.059	4.069	3.043	116,600,500
2024-01-08	4.005	4.097	4.003	4.053	3.031	79,013,100
2024-01-05	4.020	4.026	3.978	4.000	2.991	24,835,500
2024-01-04	4.017	4.035	4.000	4.000	2.991	34,521,100
2024-01-03	3.969	4.015	3.963	4.013	3.001	35,436,700
2023-12-29	3.969	3.969	3.933	3.963	2.963	60,336,300
2023-12-28	3.980	4.000	3.950	3.974	2.972	80,756,200
2023-12-27	3.997	4.005	3.970	3.991	2.985	69,627,700
2023-12-26	3.979	4.000	3.946	3.991	2.985	71,640,500
2023-12-25	4.000	4.010	3.966	3.984	2.979	84,912,200
2023-12-22	4.000	4.010	3.982	4.004	2.994	58,470,200
2023-12-21	4.037	4.037	3.957	3.985	2.980	93,990,300

← NewerPage 12 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3214 RUB
2025-06-09	0.3538 RUB
2024-05-30	0.3260 RUB
2023-05-30	0.2837 RUB
2022-06-10	0.2366 RUB
2021-06-07	0.1807 RUB
2020-06-01	0.1962 RUB
2019-05-31	0.1716 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.